Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0501 | 28.6285714286 | 0.175 | 0.2251 | 0.15 | 594819 | 0.18735353 | CS |
| 4 | -0.1049 | -31.7878787879 | 0.33 | 0.45 | 0.15 | 1759415 | 0.25420109 | CS |
| 12 | -0.9949 | -81.5491803279 | 1.22 | 1.53 | 0.15 | 902430 | 0.43570533 | CS |
| 26 | -2.6949 | -92.2910958904 | 2.92 | 2.94 | 0.15 | 2283707 | 1.09731342 | CS |
| 52 | -6.7189 | -96.7583525346 | 6.944 | 12.593 | 0.15 | 3175273 | 5.25787762 | CS |
| 156 | -468.0749 | -99.9519325219 | 468.3 | 1386 | 0.15 | 1769730 | 53.77328282 | CS |
| 260 | -468.0749 | -99.9519325219 | 468.3 | 1386 | 0.15 | 1769730 | 53.77328282 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.2251 | 0.0232 | 11.49 | 0.199 | 0.2298 | 0.199 | 785944 |
| 1734996900 | 0.2019 | 0.0057 | 2.91 | 0.21 | 0.21 | 0.19 | 267747 |
| 1734737700 | 0.1962 | 0.005 | 2.62 | 0.2042 | 0.2042 | 0.1852 | 555221 |
| 1734651300 | 0.1912 | 0.0156 | 8.88 | 0.1762 | 0.199 | 0.1754 | 811370 |
| 1734564900 | 0.1756 | -0.005 | -2.77 | 0.1789 | 0.19 | 0.1701 | 575868 |
| 1734478500 | 0.1806 | 0.0016 | 0.89 | 0.175 | 0.1825 | 0.15 | 763891 |
| 1734392100 | 0.179 | -0.013 | -6.77 | 0.18 | 0.19 | 0.1722 | 705440 |
| 1734132900 | 0.192 | 0.0065 | 3.50 | 0.1881 | 0.194 | 0.1713 | 686897 |
| 1734046500 | 0.1855 | -0.0205 | -9.95 | 0.2004 | 0.215 | 0.181 | 639217 |
| 1733960100 | 0.206 | -0.0081 | -3.78 | 0.2143 | 0.219799 | 0.19 | 773323 |
| 1733873700 | 0.2141 | -0.0296 | -12.15 | 0.2428 | 0.2461 | 0.2001 | 1456757 |
| 1733787300 | 0.2437 | 0.0112 | 4.82 | 0.23 | 0.2688999 | 0.2243 | 977485 |
| 1733528100 | 0.2325 | 0.0087 | 3.89 | 0.2236 | 0.24 | 0.215 | 413906 |
| 1733441700 | 0.2238 | -0.0052 | -2.27 | 0.2265 | 0.2273 | 0.2109 | 970515 |
| 1733355300 | 0.229 | 0.0029 | 1.28 | 0.2085 | 0.2345 | 0.202 | 1507579 |
| 1733268900 | 0.2261 | 0.0041 | 1.85 | 0.2042 | 0.2348 | 0.1999 | 12533588 |
| 1733182500 | 0.222 | -0.0724 | -24.59 | 0.315 | 0.3199 | 0.2112 | 2447970 |
| 1732917840 | 0.2944 | -0.1207 | -29.08 | 0.35 | 0.3598 | 0.2819999 | 1845313 |
| 1732750500 | 0.4151 | 0.0871 | 26.55 | 0.3459999 | 0.45 | 0.328 | 5420616 |
| 1732664100 | 0.328 | 0.004 | 1.23 | 0.33 | 0.3469999 | 0.32 | 76185 |
| 1732577700 | 0.324 | -0.0012 | -0.37 | 0.34 | 0.3798 | 0.311 | 201331 |
| 1732318500 | 0.3252 | 0.013 | 4.16 | 0.309 | 0.3348999 | 0.29948 | 163366 |
| 1732232100 | 0.3122 | 0.0022 | 0.71 | 0.301 | 0.3169 | 0.2927 | 84371 |
| 1732145700 | 0.31 | -0.0127 | -3.94 | 0.3199 | 0.33 | 0.292 | 125974 |
| 1732059300 | 0.3227 | -0.0123 | -3.67 | 0.325 | 0.33 | 0.2975999 | 431608 |
| 1731972900 | 0.335 | 0.018 | 5.68 | 0.3235 | 0.3575999 | 0.32 | 99432 |
| 1731713700 | 0.317 | 0.0036 | 1.15 | 0.316 | 0.3464999 | 0.3101 | 177126 |
| 1731627300 | 0.3134 | -0.0569 | -15.37 | 0.3711999 | 0.3869 | 0.28 | 1315277 |
| 1731540900 | 0.3703 | -0.0597 | -13.88 | 0.416 | 0.456 | 0.3607 | 775305 |
| 1731454500 | 0.43 | 0.0032 | 0.75 | 0.4125 | 0.4398 | 0.4058 | 275488 |
| 1731368100 | 0.4268 | 0.0648 | 17.90 | 0.354 | 0.43 | 0.354 | 437636 |
| 1731108900 | 0.362 | -0.047 | -11.49 | 0.39 | 0.4216 | 0.3394 | 1586700 |
| 1731022500 | 0.4089999 | 0.0046999 | 1.16 | 0.4099999 | 0.4715 | 0.3516 | 2205035 |
| 1730936100 | 0.4043 | -0.0558 | -12.13 | 0.45 | 0.4783 | 0.3855 | 442791 |
| 1730849700 | 0.4601 | -0.0531 | -10.35 | 0.51 | 0.5379 | 0.4595 | 391711 |
| 1730763300 | 0.5132 | -0.0658 | -11.36 | 0.5385 | 0.5492 | 0.4857 | 248375 |
| 1730500500 | 0.579 | 0.0209 | 3.74 | 0.55 | 0.585 | 0.535 | 615369 |
| 1730414100 | 0.5581 | -0.0479 | -7.90 | 0.6196 | 0.63 | 0.55 | 245278 |
| 1730327700 | 0.606 | -0.023 | -3.66 | 0.6181 | 0.6578 | 0.5427 | 795297 |
| 1730241300 | 0.629 | -0.040571 | -6.06 | 0.6899999 | 0.72 | 0.5944 | 631055 |
| 1730154900 | 0.669571 | -0.030429 | -4.35 | 0.739 | 0.761 | 0.62 | 607196 |
| 1729895700 | 0.7 | 0.001 | 0.14 | 0.7 | 0.7 | 0.66 | 41346 |
| 1729809300 | 0.699 | 0.0216 | 3.19 | 0.6978 | 0.71 | 0.66 | 120976 |
| 1729722900 | 0.6774 | -0.0426 | -5.92 | 0.6938 | 0.7101 | 0.6324999 | 656094 |
| 1729636500 | 0.72 | -0.05 | -6.49 | 0.7655 | 0.7973 | 0.6998 | 375052 |
| 1729550100 | 0.77 | -0.1653 | -17.67 | 0.94 | 0.96 | 0.73 | 328788 |
| 1729290900 | 0.9353 | 0.0087 | 0.94 | 0.92 | 1.0125 | 0.9 | 131795 |
| 1729204500 | 0.9266 | 0.0666 | 7.74 | 0.86 | 0.94 | 0.8294 | 88578 |
| 1729118100 | 0.86 | 0.0244 | 2.92 | 0.8106 | 0.86 | 0.8 | 32122 |
| 1729031700 | 0.8356 | 0 | 0.00 | 0.8219999 | 0.8456 | 0.8 | 27159 |
| 1728945300 | 0.8356 | 0.0234 | 2.88 | 0.8 | 0.8356 | 0.7802 | 28349 |
| 1728686100 | 0.8122 | 0.0132 | 1.65 | 0.77 | 0.8122 | 0.77 | 35824 |
| 1728599700 | 0.799 | 0.0087 | 1.10 | 0.7816999 | 0.8151 | 0.7658 | 48559 |
| 1728513300 | 0.7903 | -0.0297 | -3.62 | 0.8199999 | 0.8919 | 0.780901 | 68568 |
| 1728426900 | 0.8199999 | -0.29 | -26.13 | 1.09 | 1.09 | 0.8101 | 491965 |
| 1728340500 | 1.11 | -0.1 | -8.26 | 1.21 | 1.23 | 1.08 | 386636 |
| 1728081300 | 1.21 | -0.03 | -2.42 | 1.27 | 1.27 | 1.2 | 141907 |
| 1727994900 | 1.24 | -0.16 | -11.43 | 1.23 | 1.3 | 1.18 | 442026 |
| 1727908500 | 1.4 | 0.2 | 16.67 | 1.44 | 1.53 | 1.2 | 2723521 |
| 1727822100 | 1.2 | -0.05 | -4.00 | 1.22 | 1.25 | 1.145 | 2528588 |
| 1727735700 | 1.25 | 0.01 | 0.81 | 1.25 | 1.33 | 1.2 | 478652 |
| 1727476500 | 1.24 | -0.04 | -3.13 | 1.22 | 1.36 | 1.22 | 580416 |
| 1727390100 | 1.28 | 0.13 | 11.30 | 1.15 | 1.3 | 1.08 | 919466 |
| 1727303700 | 1.15 | 0.07 | 6.48 | 1.06 | 1.23 | 0.9999 | 1476832 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
